Heartland Express (NQ: HTLD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	12.17	12.39	11.66	11.66	1,395,202	+0.26(+2.26%)
Jul 30, 2007	11.28	11.79	11.14	11.40	770,237	+0.12(+1.04%)
Jul 27, 2007	11.39	11.50	11.17	11.28	874,657	-0.20(-1.77%)
Jul 26, 2007	11.34	11.73	11.25	11.49	1,106,598	+0.00(+0.00%)
Jul 25, 2007	11.58	11.72	11.37	11.49	1,166,000	-0.05(-0.47%)
Jul 24, 2007	11.82	11.96	11.42	11.54	1,059,612	-0.33(-2.77%)
Jul 23, 2007	12.47	12.58	11.83	11.87	1,435,019	-0.58(-4.65%)
Jul 20, 2007	12.86	12.89	11.92	12.45	1,992,001	-0.45(-3.46%)
Jul 19, 2007	13.02	13.28	12.83	12.89	799,324	-0.06(-0.48%)
Jul 18, 2007	12.95	13.14	12.85	12.96	855,180	-0.13(-0.96%)
Jul 17, 2007	13.47	13.47	12.94	13.08	1,133,217	-0.07(-0.54%)
Jul 16, 2007	13.22	13.43	13.07	13.15	942,220	-0.13(-0.94%)
Jul 13, 2007	13.53	13.62	13.27	13.28	631,937	-0.32(-2.36%)
Jul 12, 2007	13.37	13.65	13.33	13.60	907,639	+0.31(+2.29%)
Jul 11, 2007	13.00	13.37	12.96	13.29	1,043,367	+0.26(+1.98%)
Jul 10, 2007	13.12	13.12	12.92	13.03	771,476	-0.23(-1.71%)
Jul 09, 2007	13.10	13.27	13.06	13.26	660,443	+0.20(+1.56%)
Jul 06, 2007	12.90	13.07	12.74	13.06	316,025	+0.15(+1.15%)
Jul 05, 2007	13.14	13.14	12.79	12.91	370,455	-0.15(-1.14%)
Jul 03, 2007	12.90	13.11	12.90	13.06	233,453	+0.17(+1.34%)
Jul 02, 2007	12.83	12.89	12.69	12.89	566,786	+0.14(+1.10%)
Jun 29, 2007	13.14	13.23	12.74	12.74	586,008	-0.37(-2.80%)
Jun 28, 2007	12.97	13.25	12.97	13.11	479,501	+0.07(+0.54%)
Jun 27, 2007	12.64	13.07	12.59	13.04	493,686	+0.28(+2.21%)
Jun 26, 2007	12.74	12.96	12.73	12.76	797,100	+0.08(+0.62%)
Jun 25, 2007	12.69	12.94	12.62	12.68	634,252	+0.03(+0.25%)
Jun 22, 2007	12.86	12.86	12.56	12.65	1,582,345	-0.14(-1.10%)
Jun 21, 2007	12.59	12.84	12.55	12.79	414,786	+0.16(+1.24%)
Jun 20, 2007	12.82	12.93	12.60	12.64	362,577	-0.16(-1.28%)
Jun 19, 2007	12.57	12.86	12.55	12.80	604,423	+0.20(+1.61%)
Jun 18, 2007	12.83	12.88	12.54	12.60	452,998	-0.18(-1.41%)
Jun 15, 2007	12.90	12.96	12.74	12.78	979,023	+0.02(+0.18%)
Jun 14, 2007	12.71	12.90	12.60	12.75	811,099	+0.07(+0.56%)
Jun 13, 2007	12.46	12.74	12.40	12.68	556,975	+0.25(+2.01%)
Jun 12, 2007	12.40	12.69	12.01	12.43	991,940	-0.06(-0.50%)
Jun 11, 2007	12.53	12.60	12.40	12.49	506,494	-0.10(-0.81%)
Jun 08, 2007	12.51	12.71	12.42	12.60	423,266	+0.09(+0.69%)
Jun 07, 2007	12.71	12.77	12.51	12.51	623,431	-0.28(-2.20%)
Jun 06, 2007	12.82	12.96	12.56	12.79	610,314	-0.16(-1.21%)
Jun 05, 2007	13.13	13.17	12.85	12.95	530,101	-0.27(-2.07%)
Jun 04, 2007	13.06	13.22	12.96	13.22	528,858	+0.08(+0.59%)
Jun 01, 2007	13.21	13.28	13.00	13.14	894,409	+0.03(+0.24%)
May 31, 2007	13.29	13.32	13.04	13.11	764,037	-0.17(-1.29%)
May 30, 2007	12.94	13.31	12.80	13.28	1,097,040	+0.23(+1.74%)
May 29, 2007	12.85	13.10	12.85	13.06	574,015	+0.27(+2.08%)
May 25, 2007	12.92	13.02	12.78	12.79	623,215	-0.13(-1.03%)
May 24, 2007	13.28	13.40	12.89	12.92	656,379	-0.29(-2.19%)
May 23, 2007	13.31	13.44	13.17	13.21	940,451	+0.01(+0.06%)
May 22, 2007	13.32	13.39	12.85	13.21	1,487,024	-1.51(-10.26%)
May 21, 2007	14.40	14.79	14.36	14.72	1,469,027	+0.47(+3.29%)
May 18, 2007	14.22	14.47	14.01	14.25	1,518,813	+0.10(+0.72%)
May 17, 2007	14.35	14.35	13.89	14.14	1,084,665	-0.20(-1.42%)
May 16, 2007	14.24	14.47	14.07	14.35	1,172,112	+0.12(+0.82%)
May 15, 2007	14.07	14.79	14.04	14.23	2,183,544	+1.05(+7.95%)
May 14, 2007	13.49	13.49	13.10	13.18	545,243	-0.30(-2.26%)
May 11, 2007	13.38	13.53	13.07	13.49	466,565	+0.29(+2.19%)
May 10, 2007	13.55	13.65	13.12	13.20	821,946	-0.45(-3.32%)
May 09, 2007	13.61	13.71	13.53	13.65	470,233	-0.09(-0.63%)
May 08, 2007	13.70	13.76	13.49	13.74	532,158	-0.02(-0.17%)
May 07, 2007	13.78	13.96	13.74	13.76	358,537	-0.06(-0.45%)
May 04, 2007	13.69	13.86	13.69	13.82	416,031	+0.05(+0.40%)
May 03, 2007	13.73	14.01	13.73	13.77	535,802	+0.13(+0.92%)
May 02, 2007	13.57	13.86	13.43	13.64	512,891	+0.10(+0.75%)